三井物産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,885.5 | 1,893 | 1,884.5 | 1,886.5 | +9.5 | +0.5% | 3,427,100 |
| 2018/07/25 | 1,898 | 1,898.5 | 1,874 | 1,877 | -4 | -0.2% | 3,848,800 |
| 2018/07/24 | 1,879 | 1,885 | 1,865.5 | 1,881 | +11.5 | +0.6% | 2,779,400 |
| 2018/07/23 | 1,856 | 1,879.5 | 1,851.5 | 1,869.5 | +5 | +0.3% | 2,384,400 |
| 2018/07/20 | 1,889 | 1,891.5 | 1,852.5 | 1,864.5 | -26.5 | -1.4% | 3,963,200 |
| 2018/07/19 | 1,905.5 | 1,907 | 1,886.5 | 1,891 | -5 | -0.3% | 2,660,700 |
| 2018/07/18 | 1,906 | 1,913.5 | 1,889 | 1,896 | +7.5 | +0.4% | 3,459,900 |
| 2018/07/17 | 1,887 | 1,892.5 | 1,875 | 1,888.5 | +14.5 | +0.8% | 4,132,800 |
| 2018/07/13 | 1,873 | 1,877 | 1,861 | 1,874 | +17 | +0.9% | 3,907,400 |
| 2018/07/12 | 1,874.5 | 1,875.5 | 1,857 | 1,857 | -14 | -0.7% | 3,928,400 |
| 2018/07/11 | 1,873 | 1,878.5 | 1,848.5 | 1,871 | +3.5 | +0.2% | 4,569,700 |
| 2018/07/10 | 1,879 | 1,886.5 | 1,867.5 | 1,867.5 | +11 | +0.6% | 5,132,700 |
| 2018/07/09 | 1,852 | 1,859 | 1,840.5 | 1,856.5 | +9.5 | +0.5% | 3,354,400 |
| 2018/07/06 | 1,840 | 1,859 | 1,835 | 1,847 | +29.5 | +1.6% | 5,562,600 |
| 2018/07/05 | 1,834.5 | 1,838 | 1,815.5 | 1,817.5 | -16.5 | -0.9% | 4,259,800 |
| 2018/07/04 | 1,820.5 | 1,843.5 | 1,815 | 1,834 | +18.5 | +1% | 3,449,800 |
| 2018/07/03 | 1,839.5 | 1,844.5 | 1,802 | 1,815.5 | -12.5 | -0.7% | 5,577,400 |
| 2018/07/02 | 1,847 | 1,864.5 | 1,826 | 1,828 | -19.5 | -1.1% | 4,724,000 |
| 2018/06/29 | 1,838 | 1,847.5 | 1,820.5 | 1,847.5 | +6.5 | +0.4% | 4,449,300 |
| 2018/06/28 | 1,827 | 1,844.5 | 1,822.5 | 1,841 | +9 | +0.5% | 4,508,800 |
| 2018/06/27 | 1,826.5 | 1,837.5 | 1,807.5 | 1,832 | +28.5 | +1.6% | 5,526,200 |
| 2018/06/26 | 1,796.5 | 1,810 | 1,787.5 | 1,803.5 | -5 | -0.3% | 5,626,500 |
| 2018/06/25 | 1,818 | 1,827 | 1,803 | 1,808.5 | +7.5 | +0.4% | 5,667,100 |
| 2018/06/22 | 1,805.5 | 1,813.5 | 1,790.5 | 1,801 | -26.5 | -1.5% | 15,495,200 |
| 2018/06/21 | 1,835.5 | 1,847 | 1,818 | 1,827.5 | -19.5 | -1.1% | 4,865,800 |
| 2018/06/20 | 1,865.5 | 1,870 | 1,824 | 1,847 | -16 | -0.9% | 6,962,700 |
| 2018/06/19 | 1,888 | 1,906 | 1,863 | 1,863 | -29 | -1.5% | 6,474,000 |
| 2018/06/18 | 1,910 | 1,913.5 | 1,881.5 | 1,892 | -28 | -1.5% | 4,364,900 |
| 2018/06/15 | 1,932 | 1,935 | 1,915.5 | 1,920 | -0.5 | ±0% | 7,112,200 |
| 2018/06/14 | 1,956.5 | 1,956.5 | 1,920.5 | 1,920.5 | -47 | -2.4% | 6,971,200 |
| 2018/06/13 | 1,985 | 1,988 | 1,967.5 | 1,967.5 | -9.5 | -0.5% | 3,472,200 |
| 2018/06/12 | 1,995 | 2,008 | 1,964 | 1,977 | +6 | +0.3% | 4,734,200 |
| 2018/06/11 | 1,973.5 | 1,988.5 | 1,964 | 1,971 | -5 | -0.3% | 3,126,500 |
| 2018/06/08 | 1,979 | 1,998.5 | 1,975 | 1,976 | -19 | -1% | 5,268,700 |
| 2018/06/07 | 1,985 | 1,997.5 | 1,984 | 1,995 | +32 | +1.6% | 4,435,900 |
| 2018/06/06 | 1,985 | 1,985 | 1,958 | 1,963 | -12 | -0.6% | 5,337,000 |
| 2018/06/05 | 1,980 | 1,983.5 | 1,967 | 1,975 | -5 | -0.3% | 3,565,700 |
| 2018/06/04 | 1,957.5 | 1,980 | 1,952.5 | 1,980 | +57.5 | +3% | 4,263,400 |
| 2018/06/01 | 1,891 | 1,928.5 | 1,885 | 1,922.5 | +5.5 | +0.3% | 3,966,400 |
| 2018/05/31 | 1,880 | 1,918 | 1,880 | 1,917 | +59 | +3.2% | 8,288,500 |
| 2018/05/30 | 1,868 | 1,873 | 1,854 | 1,858 | -42.5 | -2.2% | 11,209,400 |
| 2018/05/29 | 1,910.5 | 1,923.5 | 1,894 | 1,900.5 | -8 | -0.4% | 2,924,100 |
| 2018/05/28 | 1,924.5 | 1,924.5 | 1,906.5 | 1,908.5 | -17 | -0.9% | 2,817,500 |
| 2018/05/25 | 1,935 | 1,947.5 | 1,922 | 1,925.5 | -27.5 | -1.4% | 3,869,900 |
| 2018/05/24 | 1,961 | 1,977 | 1,950.5 | 1,953 | +0.5 | ±0% | 4,549,500 |
| 2018/05/23 | 1,985.5 | 1,987.5 | 1,952.5 | 1,952.5 | -54 | -2.7% | 5,968,000 |
| 2018/05/22 | 1,997.5 | 2,008 | 1,994.5 | 2,006.5 | +7.5 | +0.4% | 3,211,300 |
| 2018/05/21 | 1,995 | 2,009.5 | 1,990 | 1,999 | -5.5 | -0.3% | 3,451,000 |
| 2018/05/18 | 1,994.5 | 2,009.5 | 1,993.5 | 2,004.5 | +9.5 | +0.5% | 5,426,000 |
| 2018/05/17 | 1,970 | 1,995.5 | 1,967 | 1,995 | +19 | +1% | 5,334,300 |
1651～
1700
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「三井物」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三井物 | 278,200円 | -3.8% | -3.1% | 4.13% | 10.39倍 | 1.06倍 |
|
三井グループ中核の総合商社。鉄鉱石権益生産量は国内断トツ。ＬＮＧ、モビリティ等にも強み |
| 伊藤忠 | 704,200円 | +4.1% | +9.5% | 2.84% | 11.35倍 | 1.78倍 |
|
総合商社大手。非財閥系の雄。繊維や食料、中国に強い。傘下にファミリーマートなどの有力企業 |
| 三菱商 | 264,000円 | -0.9% | +2.7% | 3.79% | 11.05倍 | 1.13倍 |
|
総合商社大手。三菱グループ中核。原料炭等の資源筆頭に機械、食品、化学品等の事業基盤厚い |
| 住友商 | 350,300円 | +0.1% | +2.1% | 4.00% | 7.44倍 | 0.91倍 |
|
住友系の総合商社。油井管など鋼管は強大、ＣＡＴＶなどメディアも強い。資源は非鉄が軸 |
| 丸 紅 | 253,600円 | +4.8% | +0.5% | 3.75% | 8.41倍 | 1.24倍 |
|
芙蓉グループの総合商社大手。穀物、発電で商社首位級。プラントや輸送機、農業化学品に強み |
市場注目の銘柄
チャート関連のコラム
